Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.20 | 29.29 | 28.91 | 29.07 | 752,329 | +0.26(+0.90%) |
May 30, 2012 | 28.87 | 28.99 | 28.81 | 28.81 | 1,184,309 | -0.65(-2.21%) |
May 29, 2012 | 29.47 | 29.49 | 29.32 | 29.46 | 764,271 | -0.03(-0.11%) |
May 25, 2012 | 29.35 | 29.60 | 29.34 | 29.50 | 489,131 | -0.06(-0.19%) |
May 24, 2012 | 29.40 | 29.67 | 29.32 | 29.55 | 559,992 | +0.22(+0.75%) |
May 23, 2012 | 29.22 | 29.33 | 28.98 | 29.33 | 1,379,480 | -0.37(-1.25%) |
May 22, 2012 | 29.50 | 29.85 | 29.46 | 29.70 | 1,141,876 | -0.11(-0.35%) |
May 21, 2012 | 29.70 | 29.85 | 29.49 | 29.81 | 1,186,273 | +0.24(+0.82%) |
May 18, 2012 | 29.55 | 29.69 | 29.40 | 29.57 | 4,113,444 | -0.30(-1.01%) |
May 17, 2012 | 29.95 | 30.10 | 29.81 | 29.87 | 894,294 | -0.34(-1.13%) |
May 16, 2012 | 30.30 | 30.41 | 30.15 | 30.21 | 1,097,343 | -0.57(-1.86%) |
May 15, 2012 | 30.69 | 30.97 | 30.65 | 30.78 | 546,856 | -0.03(-0.11%) |
May 14, 2012 | 30.82 | 31.03 | 30.66 | 30.82 | 357,493 | -0.24(-0.78%) |
May 11, 2012 | 30.64 | 31.24 | 30.60 | 31.06 | 776,424 | +0.09(+0.30%) |
May 10, 2012 | 30.88 | 31.02 | 30.82 | 30.96 | 469,010 | -0.06(-0.20%) |
May 09, 2012 | 30.77 | 31.18 | 30.62 | 31.03 | 640,728 | -0.26(-0.84%) |
May 08, 2012 | 31.44 | 31.48 | 31.02 | 31.29 | 896,110 | -0.65(-2.03%) |
May 07, 2012 | 31.44 | 32.07 | 31.44 | 31.94 | 729,276 | +0.06(+0.20%) |
May 04, 2012 | 32.06 | 32.10 | 31.76 | 31.87 | 475,619 | -0.41(-1.27%) |
May 03, 2012 | 32.34 | 32.40 | 32.22 | 32.28 | 683,685 | +0.22(+0.69%) |
May 02, 2012 | 31.93 | 32.12 | 31.88 | 32.06 | 411,308 | +0.03(+0.11%) |
May 01, 2012 | 31.98 | 32.14 | 31.96 | 32.03 | 350,008 | +0.23(+0.71%) |
Apr 30, 2012 | 31.69 | 31.83 | 31.48 | 31.80 | 983,587 | -0.17(-0.54%) |
Apr 27, 2012 | 31.84 | 32.18 | 31.76 | 31.97 | 674,943 | +0.04(+0.12%) |
Apr 26, 2012 | 31.47 | 31.94 | 31.43 | 31.94 | 650,249 | +0.36(+1.13%) |
Apr 25, 2012 | 31.25 | 31.69 | 31.18 | 31.58 | 2,726,629 | +0.05(+0.17%) |
Apr 24, 2012 | 31.61 | 31.65 | 31.37 | 31.53 | 2,404,176 | -0.52(-1.63%) |
Apr 23, 2012 | 32.08 | 32.08 | 31.81 | 32.05 | 476,088 | -0.17(-0.52%) |
Apr 20, 2012 | 32.25 | 32.37 | 32.11 | 32.21 | 469,140 | +0.26(+0.82%) |
Apr 19, 2012 | 32.01 | 32.12 | 31.79 | 31.95 | 609,464 | +0.26(+0.83%) |
Apr 18, 2012 | 31.50 | 31.78 | 31.41 | 31.69 | 499,358 | +0.55(+1.78%) |
Apr 17, 2012 | 31.03 | 31.26 | 30.95 | 31.14 | 333,486 | +0.22(+0.70%) |
Apr 16, 2012 | 30.89 | 31.00 | 30.74 | 30.92 | 291,276 | +0.10(+0.32%) |
Apr 13, 2012 | 30.85 | 30.97 | 30.67 | 30.82 | 477,215 | -0.39(-1.26%) |
Apr 12, 2012 | 30.90 | 31.32 | 30.87 | 31.21 | 344,897 | +0.36(+1.15%) |
Apr 11, 2012 | 30.75 | 30.93 | 30.73 | 30.86 | 522,880 | +0.18(+0.59%) |
Apr 10, 2012 | 31.18 | 31.19 | 30.55 | 30.68 | 530,852 | -0.55(-1.77%) |
Apr 09, 2012 | 31.27 | 31.34 | 31.10 | 31.23 | 317,025 | -0.02(-0.07%) |
Apr 05, 2012 | 31.07 | 31.26 | 30.98 | 31.25 | 626,387 | -0.08(-0.27%) |
Apr 04, 2012 | 31.55 | 31.58 | 31.15 | 31.33 | 898,152 | -0.56(-1.76%) |
Apr 03, 2012 | 32.09 | 32.20 | 31.87 | 31.90 | 584,311 | -0.25(-0.77%) |
Apr 02, 2012 | 31.64 | 32.21 | 31.55 | 32.14 | 712,848 | +0.87(+2.78%) |
Mar 30, 2012 | 31.35 | 31.41 | 31.17 | 31.28 | 828,485 | -0.08(-0.27%) |
Mar 29, 2012 | 31.32 | 31.44 | 31.27 | 31.36 | 467,554 | +0.18(+0.56%) |
Mar 28, 2012 | 31.48 | 31.50 | 31.09 | 31.18 | 408,454 | -0.43(-1.36%) |
Mar 27, 2012 | 31.75 | 31.75 | 31.55 | 31.61 | 538,713 | -0.23(-0.73%) |
Mar 26, 2012 | 31.74 | 31.91 | 31.73 | 31.84 | 602,098 | +0.50(+1.59%) |
Mar 23, 2012 | 31.05 | 31.41 | 30.94 | 31.35 | 685,309 | -0.09(-0.29%) |
Mar 22, 2012 | 31.33 | 31.49 | 31.28 | 31.44 | 213,318 | -0.13(-0.42%) |
Mar 21, 2012 | 31.45 | 31.73 | 31.44 | 31.57 | 397,065 | +0.23(+0.73%) |
Mar 20, 2012 | 31.38 | 31.46 | 31.25 | 31.34 | 621,031 | -0.29(-0.92%) |
Mar 19, 2012 | 31.68 | 31.83 | 31.63 | 31.63 | 393,110 | +0.05(+0.17%) |
Mar 16, 2012 | 31.73 | 31.79 | 31.52 | 31.58 | 465,978 | +0.17(+0.54%) |
Mar 15, 2012 | 31.44 | 31.47 | 31.30 | 31.41 | 779,835 | +0.05(+0.16%) |
Mar 14, 2012 | 31.49 | 31.53 | 31.23 | 31.36 | 517,819 | -0.11(-0.33%) |
Mar 13, 2012 | 31.39 | 31.65 | 31.30 | 31.46 | 981,981 | +0.40(+1.30%) |
Mar 12, 2012 | 30.89 | 31.25 | 30.84 | 31.06 | 888,883 | +0.12(+0.39%) |
Mar 09, 2012 | 31.04 | 31.07 | 30.91 | 30.94 | 335,855 | +0.05(+0.16%) |
Mar 08, 2012 | 30.72 | 31.05 | 30.72 | 30.89 | 530,127 | +0.42(+1.37%) |
Mar 07, 2012 | 30.30 | 30.51 | 30.20 | 30.47 | 572,608 | -0.56(-1.79%) |
Mar 06, 2012 | 31.23 | 31.31 | 30.93 | 31.03 | 750,157 | -0.52(-1.64%) |
Mar 05, 2012 | 31.70 | 31.70 | 31.42 | 31.54 | 549,778 | +0.06(+0.21%) |
Mar 02, 2012 | 31.58 | 31.62 | 31.38 | 31.48 | 440,090 | -0.31(-0.97%) |